Indicators

Acacia Res-Acacia (NQ: ACTG )

4.870 -0.020 (-0.41%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	38.51	39.70	38.11	38.77	302,490	-0.49(-1.24%)
Jul 28, 2011	38.58	39.33	38.29	39.26	352,923	+0.82(+2.14%)
Jul 27, 2011	38.75	38.88	37.94	38.44	543,326	-0.89(-2.25%)
Jul 26, 2011	40.20	40.84	39.12	39.32	557,447	-0.64(-1.60%)
Jul 25, 2011	39.77	40.20	39.36	39.97	740,409	-0.57(-1.40%)
Jul 22, 2011	40.82	41.22	37.99	40.54	1,358,650	+2.97(+7.91%)
Jul 21, 2011	35.89	38.67	35.56	37.56	1,658,861	+1.76(+4.92%)
Jul 20, 2011	35.68	36.12	35.00	35.80	534,187	+0.02(+0.05%)
Jul 19, 2011	33.65	35.87	33.42	35.78	502,713	+2.68(+8.11%)
Jul 18, 2011	33.75	33.90	32.71	33.10	166,764	-0.82(-2.42%)
Jul 15, 2011	33.60	34.23	33.39	33.92	211,938	+0.53(+1.60%)
Jul 14, 2011	34.39	34.70	33.06	33.39	215,403	-0.96(-2.79%)
Jul 13, 2011	33.61	34.85	33.35	34.35	229,901	+1.07(+3.20%)
Jul 12, 2011	33.31	33.90	32.65	33.28	179,986	-0.33(-0.99%)
Jul 11, 2011	34.27	34.27	33.43	33.62	291,998	-1.39(-3.97%)
Jul 08, 2011	34.52	35.02	33.94	35.01	242,382	-0.03(-0.08%)
Jul 07, 2011	34.93	35.56	34.46	35.03	207,162	+0.34(+0.99%)
Jul 06, 2011	34.68	35.05	34.30	34.69	250,098	-0.17(-0.49%)
Jul 05, 2011	34.76	35.22	34.24	34.86	286,877	+0.19(+0.55%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.